株価チャート
2013/10/30～2014/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 |
| 03/31 | 914 | 940 | 890 | 903 | +1.69% | 583,700 | 211億7192万 | -10.33% | 6.64 | 1.05 |
| 03/28 | 869 | 905 | 866 | 888 | +1.02% | 371,900 | 208億2023万 | -12.43% | 6.53 | 1.03 |
| 03/27 | 856 | 883 | 851 | 879 | +0.92% | 245,900 | 206億921万 | -13.91% | 6.46 | 1.02 |
| 03/26 | 869 | 899 | 865 | 871 | -1.47% | 282,000 | 204億2164万 | -15.52% | 6.41 | 1.01 |
| 03/25 | 880 | 902 | 867 | 884 | +0.45% | 247,700 | 207億2644万 | -15.24% | 6.5 | 1.02 |
| 03/24 | 865 | 905 | 860 | 880 | -0.11% | 334,600 | 206億3266万 | -16.59% | 6.47 | 1.02 |
| 03/20 | 936 | 948 | 872 | 881 | -7.85% | 713,500 | 206億5611万 | -17.51% | 6.48 | 1.02 |
| 03/19 | 984 | 1,013 | 953 | 956 | -3.92% | 440,800 | 224億1457万 | -11.81% | 7.03 | 1.11 |
| 03/18 | 999 | 1,010 | 978 | 995 | +2.05% | 274,700 | 233億2897万 | -8.88% | 7.32 | 1.15 |
| 03/17 | 976 | 1,008 | 968 | 975 | -1.22% | 301,100 | 228億6005万 | -10.8% | 7.17 | 1.13 |
| 03/14 | 990 | 1,014 | 974 | 987 | -2.76% | 529,000 | 231億4140万 | -9.78% | 7.26 | 1.14 |
| 03/13 | 1,052 | 1,065 | 1,012 | 1,015 | -4.78% | 631,700 | 237億9790万 | -7.22% | 7.47 | 1.18 |
| 03/12 | 1,103 | 1,108 | 1,066 | 1,066 | -2.56% | 326,300 | 249億9365万 | -2.56% | 7.84 | 1.24 |
| 03/11 | 1,102 | 1,128 | 1,088 | 1,094 | -1.44% | 411,500 | 256億5015万 | +0.74% | 8.05 | 1.27 |
| 03/10 | 1,110 | 1,138 | 1,091 | 1,110 | +1.83% | 787,300 | 260億2529万 | +2.87% | 8.16 | 1.29 |
| 03/07 | 1,113 | 1,127 | 1,083 | 1,090 | -1.18% | 509,900 | 255億5636万 | +1.49% | 8.02 | 1.26 |
| 03/06 | 1,121 | 1,158 | 1,085 | 1,103 | +0.36% | 1,048,700 | 258億6116万 | +2.99% | 8.11 | 1.28 |
| 03/05 | 1,070 | 1,170 | 1,055 | 1,099 | +5.07% | 3,766,500 | 257億6738万 | +2.61% | 8.08 | 1.27 |
| 03/04 | 1,024 | 1,117 | 1,022 | 1,046 | +1.55% | 1,161,100 | 245億2473万 | -2.24% | 7.69 | 1.21 |
| 03/03 | 1,000 | 1,041 | 989 | 1,030 | -0.19% | 501,500 | 241億4959万 | -3.92% | 7.58 | 1.19 |
| 02/28 | 1,043 | 1,060 | 1,021 | 1,032 | -1.24% | 567,500 | 241億9648万 | -4.18% | 7.59 | 1.2 |
| 02/27 | 1,104 | 1,104 | 1,040 | 1,045 | -3.6% | 611,300 | 245億128万 | -3.51% | 7.69 | 1.21 |
| 02/26 | 1,091 | 1,148 | 1,071 | 1,084 | -3.3% | 1,078,800 | 254億1569万 | -0.37% | 7.97 | 1.26 |
| 02/25 | 1,152 | 1,175 | 1,105 | 1,121 | -1.67% | 2,139,400 | 262億8320万 | +2.94% | 8.24 | 1.3 |
| 02/24 | 1,065 | 1,173 | 1,065 | 1,140 | +6.44% | 2,656,000 | 267億2867万 | +4.68% | 8.38 | 1.32 |
| 02/21 | 1,105 | 1,110 | 1,051 | 1,071 | +0.19% | 754,400 | 251億1088万 | -1.92% | 7.88 | 1.24 |
| 02/20 | 1,110 | 1,136 | 1,048 | 1,069 | -4.55% | 1,357,600 | 250億6399万 | -2.64% | 7.86 | 1.24 |
| 02/19 | 1,163 | 1,194 | 1,113 | 1,120 | -4.44% | 1,793,700 | 262億5975万 | +1.27% | 8.24 | 1.3 |
| 02/18 | 1,194 | 1,266 | 1,167 | 1,172 | -2.74% | 3,706,500 | 274億7895万 | +4.83% | 8.62 | 1.36 |
| 02/17 | 1,210 | 1,280 | 1,161 | 1,205 | +1.69% | 5,271,400 | 282億5268万 | +6.54% | 8.86 | 1.4 |
| 02/14 | 1,292 | 1,333 | 1,183 | 1,185 | -7.49% | 10,703,900 | 277億8375万 | +4.04% | 8.72 | 1.37 |
| 02/13 | 1,136 | 1,380 | 1,106 | 1,281 | +9.86% | 27,393,700 | 300億3459万 | +11.39% | 9.42 | 1.49 |
| 02/12 | 1,048 | 1,285 | 1,017 | 1,166 | +13.98% | 11,478,400 | 273億3827万 | +1.75% | 8.58 | 1.35 |
| 02/10 | 1,031 | 1,074 | 1,011 | 1,023 | +3.33% | 1,740,800 | 239億8547万 | -11.2% | 7.52 | 1.19 |
| 02/07 | 1,038 | 1,043 | 980 | 990 | -0.6% | 909,400 | 232億1174万 | -14.06% | 7.28 | 1.15 |
| 02/06 | 1,150 | 1,180 | 982 | 996 | -2.26% | 5,526,800 | 233億5242万 | -13.16% | 7.33 | 1.15 |
| 02/05 | 900 | 1,019 | 860 | 1,019 | +17.26% | 1,280,000 | 238億9168万 | -10.3% | 7.49 | 1.18 |
| 02/04 | 870 | 912 | 842 | 869 | -4.4% | 1,333,100 | 203億7475万 | -22.41% | 6.39 | 1.01 |
| 02/03 | 974 | 1,035 | 909 | 909 | -8.09% | 1,329,200 | 213億1260万 | -17.81% | 6.69 | 1.05 |
| 01/31 | 1,040 | 1,040 | 952 | 989 | -2.56% | 1,019,700 | 231億8830万 | -9.02% | 7.27 | 1.15 |
| 01/30 | 1,062 | 1,076 | 1,012 | 1,015 | -6.62% | 862,900 | 237億9790万 | -4.78% | 7.47 | 1.18 |
| 01/29 | 1,114 | 1,119 | 1,051 | 1,087 | +0.18% | 603,900 | 254億8602万 | +4.32% | 7.99 | 1.26 |
| 01/28 | 1,129 | 1,149 | 1,085 | 1,085 | -0.46% | 503,800 | 254億3913万 | +6.69% | 7.98 | 1.26 |
| 01/27 | 1,085 | 1,136 | 1,078 | 1,090 | -5.38% | 825,300 | 255億5636万 | +9.99% | 8.02 | 1.26 |
| 01/24 | 1,173 | 1,231 | 1,125 | 1,152 | -4.24% | 1,602,400 | 270億1003万 | +19.38% | 8.47 | 1.34 |
| 01/23 | 1,150 | 1,216 | 1,145 | 1,203 | +4.61% | 2,081,800 | 282億578万 | +28.39% | 8.85 | 1.39 |
| 01/22 | 1,109 | 1,253 | 1,109 | 1,150 | +2.22% | 4,427,700 | 269億6314万 | +26.79% | 8.46 | 1.33 |
| 01/21 | 1,121 | 1,209 | 1,111 | 1,125 | +0.36% | 2,886,700 | 263億7698万 | +27.84% | 8.27 | 1.3 |
| 01/20 | 1,181 | 1,189 | 1,110 | 1,121 | -7.74% | 2,196,000 | 262億8320万 | +31.42% | 8.24 | 1.3 |
| 01/17 | 1,250 | 1,292 | 1,191 | 1,215 | +0.5% | 2,297,200 | 284億8714万 | +46.92% | 8.94 | 1.41 |
| 01/16 | 1,256 | 1,296 | 1,170 | 1,209 | -4.73% | 4,374,000 | 283億4646万 | +51.88% | 8.89 | 1.4 |
| 01/15 | 1,437 | 1,467 | 1,253 | 1,269 | -11.69% | 5,079,200 | 297億5323万 | +65.88% | 9.33 | 1.47 |
| 01/14 | 1,450 | 1,547 | 1,425 | 1,437 | -3.88% | 5,340,500 | 336億9220万 | +96.31% | 10.57 | 1.67 |
| 01/10 | 1,422 | 1,595 | 1,410 | 1,495 | +6.79% | 12,840,300 | 350億5208万 | +116.04% | 11 | 1.73 |
| 01/09 | 1,346 | 1,750 | 1,280 | 1,400 | -4.5% | 31,889,500 | 328億2469万 | +115.72% | 10.3 | 1.62 |
| 01/08 | 1,196 | 1,466 | 1,110 | 1,466 | +25.73% | 29,011,400 | 343億7214万 | +140.33% | 10.78 | 1.7 |
| 01/07 | 1,540 | 1,540 | 1,081 | 1,166 | -11.67% | 24,985,300 | 273億3827万 | +104.92% | 8.58 | 1.35 |
| 01/06 | 1,320 | 1,320 | 1,320 | 1,320 | +29.41% | 2,452,500 | 309億4899万 | +143.54% | 9.71 | 1.53 |
| 2013 |
| 12/30 | 1,020 | 1,020 | 1,020 | 1,020 | +17.24% | 378,100 | 239億1513万 | +100.79% | 7.5 | 1.18 |
| 12/27 | 810 | 870 | 790 | 870 | +20.83% | 23,305,500 | 203億9820万 | +79.01% | 6.4 | 1.01 |
| 12/26 | 660 | 720 | 652 | 720 | +16.13% | 14,334,100 | 168億8127万 | +53.19% | 5.3 | 0.83 |
| 12/25 | 620 | 620 | 620 | 620 | +19.23% | 636,600 | 145億3664万 | +34.78% | 4.56 | 0.72 |
| 12/24 | 520 | 520 | 507 | 520 | +18.18% | 1,651,600 | 121億9202万 | +14.54% | 3.82 | 0.6 |
| 12/20 | 439 | 442 | 439 | 440 | -0.68% | 123,900 | 103億1633万 | -2.87% | 3.24 | 0.51 |
| 12/19 | 442 | 444 | 439 | 443 | +1.14% | 184,500 | 103億8667万 | -2.64% | 3.26 | 0.51 |
| 12/18 | 439 | 441 | 433 | 438 | -0.9% | 209,300 | 102億6943万 | -3.95% | 3.22 | 0.51 |
| 12/17 | 445 | 446 | 437 | 442 | -0.23% | 230,500 | 103億6322万 | -3.28% | 3.25 | 0.51 |
| 12/16 | 450 | 452 | 441 | 443 | -1.34% | 332,700 | 103億8667万 | -3.06% | 3.26 | 0.51 |
| 12/13 | 454 | 456 | 447 | 449 | -0.22% | 385,500 | 105億2734万 | -1.75% | 3.3 | 0.52 |
| 12/12 | 452 | 455 | 443 | 450 | -1.53% | 1,618,300 | 105億5079万 | -1.53% | 3.31 | 0.52 |
| 12/11 | 468 | 470 | 457 | 457 | -2.14% | 438,300 | 107億1491万 | +0.22% | 3.36 | 0.53 |
| 12/10 | 464 | 473 | 462 | 467 | +1.52% | 355,800 | 109億4937万 | +2.64% | 3.43 | 0.54 |
| 12/09 | 455 | 464 | 452 | 460 | +2.91% | 357,300 | 107億8525万 | +1.55% | 3.38 | 0.53 |
| 12/06 | 445 | 448 | 443 | 447 | +0.45% | 241,600 | 104億8045万 | -0.89% | 3.29 | 0.52 |
| 12/05 | 445 | 449 | 441 | 445 | +1.14% | 687,500 | 104億3356万 | -1.33% | 3.27 | 0.52 |
| 12/04 | 432 | 443 | 432 | 440 | +0.46% | 631,500 | 103億1633万 | -2.44% | 3.24 | 0.51 |
| 12/03 | 434 | 440 | 434 | 438 | +0.69% | 207,100 | 102億6943万 | -2.88% | 3.22 | 0.51 |
| 12/02 | 438 | 442 | 435 | 435 | +0.46% | 204,000 | 101億9910万 | -3.55% | 3.2 | 0.5 |
| 11/29 | 428 | 433 | 427 | 433 | +0.46% | 220,000 | 101億5220万 | -3.78% | 3.18 | 0.5 |
| 11/28 | 436 | 438 | 430 | 431 | -2.05% | 303,400 | 101億531万 | -4.22% | 3.17 | 0.5 |
| 11/27 | 447 | 448 | 432 | 440 | -6.58% | 504,700 | 103億1633万 | -2.22% | 3.24 | 0.51 |
| 11/26 | 472 | 475 | 468 | 471 | -0.84% | 52,500 | 110億4316万 | +4.43% | 3.46 | 0.55 |
| 11/25 | 477 | 480 | 472 | 475 | -0.42% | 48,800 | 111億3694万 | +5.56% | 3.49 | 0.55 |
| 11/22 | 480 | 483 | 463 | 477 | +0.63% | 110,300 | 111億8384万 | +6.47% | 3.51 | 0.55 |
| 11/21 | 470 | 475 | 466 | 474 | +1.72% | 97,600 | 111億1350万 | +6.04% | 3.49 | 0.55 |
| 11/20 | 481 | 484 | 463 | 466 | -3.12% | 178,400 | 109億2593万 | +4.48% | 3.43 | 0.54 |
| 11/19 | 482 | 484 | 471 | 481 | +0.21% | 111,000 | 112億7762万 | +8.09% | 3.54 | 0.56 |
| 11/18 | 485 | 489 | 477 | 480 | -0.62% | 96,400 | 112億5418万 | +8.11% | 3.53 | 0.56 |
| 11/15 | 481 | 486 | 465 | 483 | +0.42% | 171,700 | 113億2451万 | +9.03% | 3.55 | 0.56 |
| 11/14 | 491 | 496 | 462 | 481 | +4.57% | 515,000 | 112億7762万 | +9.07% | 3.54 | 0.56 |
| 11/13 | 444 | 523 | 441 | 460 | +3.37% | 938,100 | 107億8525万 | +4.78% | 3.38 | 0.53 |
| 11/12 | 435 | 447 | 435 | 445 | 0% | 92,400 | 104億3356万 | +1.83% | 3.27 | 0.52 |
| 11/11 | 435 | 445 | 433 | 445 | +3.01% | 86,800 | 104億3356万 | +2.3% | 3.27 | 0.52 |
| 11/08 | 425 | 435 | 422 | 432 | +0.7% | 39,100 | 101億2876万 | -0.46% | 3.18 | 0.5 |
| 11/07 | 433 | 434 | 426 | 429 | -0.23% | 23,600 | 100億5842万 | -0.92% | 3.16 | 0.5 |
| 11/06 | 418 | 431 | 418 | 430 | +2.14% | 28,300 | 100億8186万 | -0.46% | 3.16 | 0.5 |
| 11/05 | 420 | 424 | 415 | 421 | -0.94% | 62,200 | 98億7085万 | -2.32% | 3.1 | 0.49 |
| 11/01 | 436 | 436 | 400 | 425 | -2.75% | 130,100 | 99億6463万 | -1.39% | 3.13 | 0.49 |
| 10/31 | 440 | 441 | 436 | 437 | 0% | 35,500 | 102億4599万 | +1.63% | 3.21 | 0.51 |
| 10/30 | 442 | 442 | 436 | 437 | -0.46% | 80,700 | 102億4599万 | +1.86% | 3.21 | 0.51 |
